Crocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	80.73	81.95	79.24	80.09	80.09	0.13%	742,553
Mar 24, 2026	78.70	80.65	78.70	79.99	79.99	0.38%	935,070
Mar 23, 2026	77.76	80.15	77.70	79.69	79.69	5.16%	1,257,926
Mar 20, 2026	76.72	77.04	75.13	75.78	75.78	-1.95%	1,365,575
Mar 19, 2026	77.52	78.20	75.88	77.29	77.29	-0.69%	1,372,251
Mar 18, 2026	79.09	80.33	77.44	77.83	77.83	-2.01%	1,160,312
Mar 17, 2026	80.00	81.03	79.21	79.43	79.43	0.57%	1,024,579
Mar 16, 2026	78.59	79.68	77.82	78.98	78.98	1.32%	1,449,703
Mar 13, 2026	80.21	81.04	77.64	77.95	77.95	-2.11%	1,220,797
Mar 12, 2026	80.58	81.31	79.52	79.63	79.63	-0.96%	1,123,614
Mar 11, 2026	83.23	83.78	80.12	80.40	80.40	-3.03%	1,118,227
Mar 10, 2026	86.75	86.82	82.91	82.91	82.91	-4.88%	1,201,115
Mar 9, 2026	85.00	87.59	83.64	87.16	87.16	1.35%	1,573,075
Mar 6, 2026	83.05	86.17	82.36	86.00	86.00	3.25%	1,565,158
Mar 5, 2026	83.07	83.66	81.19	83.29	83.29	-0.34%	1,458,917
Mar 4, 2026	85.22	85.75	82.61	83.57	83.57	-2.12%	1,228,587
Mar 3, 2026	84.19	86.68	83.09	85.38	85.38	-1.69%	1,179,330
Mar 2, 2026	88.00	88.97	86.47	86.85	86.85	-4.26%	1,517,423
Feb 27, 2026	91.50	92.95	89.79	90.71	90.71	-2.15%	1,498,271
Feb 26, 2026	94.35	96.00	92.51	92.70	92.70	-1.35%	1,317,834
Feb 25, 2026	96.17	96.69	92.39	93.97	93.97	-2.81%	1,268,802
Feb 24, 2026	96.59	97.32	95.20	96.69	96.69	0.04%	1,420,351
Feb 23, 2026	99.75	101.10	96.30	96.65	96.65	-3.39%	1,906,820
Feb 20, 2026	96.00	101.06	96.00	100.04	100.04	3.69%	1,420,003
Feb 19, 2026	98.13	98.52	95.46	96.48	96.48	-1.74%	1,070,235
Feb 18, 2026	98.88	99.17	95.00	98.19	98.19	-1.73%	1,295,799
Feb 17, 2026	96.89	100.46	93.70	99.92	99.92	3.14%	2,001,858
Feb 13, 2026	99.87	100.06	93.04	96.88	96.88	-1.60%	2,170,918
Feb 12, 2026	96.50	101.59	94.71	98.46	98.46	19.01%	4,693,305
Feb 11, 2026	83.99	85.98	82.65	82.73	82.73	-0.90%	2,093,073
Feb 10, 2026	84.06	85.34	83.26	83.48	83.48	-0.73%	1,325,510
Feb 9, 2026	85.45	86.11	83.73	84.09	84.09	-2.00%	1,355,860
Feb 6, 2026	83.89	86.56	83.89	85.81	85.81	1.56%	738,259
Feb 5, 2026	86.06	86.59	83.52	84.49	84.49	-2.61%	1,170,725
Feb 4, 2026	86.85	88.45	84.95	86.75	86.75	0.50%	1,328,342
Feb 3, 2026	86.86	88.50	85.38	86.32	86.32	-0.64%	1,252,344
Feb 2, 2026	83.99	87.58	83.06	86.88	86.88	3.53%	1,263,775
Jan 30, 2026	83.33	85.49	83.25	83.92	83.92	1.71%	1,296,596
Jan 29, 2026	82.64	83.83	82.09	82.51	82.51	-0.43%	1,037,864
Jan 28, 2026	83.90	84.58	82.26	82.87	82.87	-1.52%	933,796
Jan 27, 2026	83.64	85.17	83.34	84.15	84.15	0.20%	717,646
Jan 26, 2026	85.19	85.39	83.11	83.98	83.98	-2.16%	827,532
Jan 23, 2026	86.32	86.85	85.26	85.83	85.83	-0.56%	638,339
Jan 22, 2026	83.42	87.00	83.42	86.31	86.31	1.22%	1,379,462
Jan 21, 2026	82.62	85.71	82.45	85.27	85.27	3.65%	900,053
Jan 20, 2026	82.06	83.40	81.00	82.27	82.27	-0.96%	854,779
Jan 16, 2026	83.01	83.82	81.71	83.07	83.07	0.07%	737,993
Jan 15, 2026	83.43	84.59	82.61	83.01	83.01	-0.63%	746,551
Jan 14, 2026	85.00	87.01	82.87	83.54	83.54	-2.14%	1,095,884
Jan 13, 2026	86.87	87.48	84.74	85.37	85.37	-1.97%	793,542